TSMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.41	0.47	0.41	0.41	0.41	-9.90%	52,662
Nov 6, 2026	0.50	0.50	0.40	0.45	0.45	0.20%	10,260
Nov 5, 2026	0.47	0.47	0.40	0.45	0.45	10.79%	33,789
Nov 4, 2026	0.50	0.51	0.41	0.41	0.41	-15.73%	632
Nov 3, 2026	0.47	0.48	0.46	0.48	0.48	2.57%	20,295
Oct 30, 2026	0.48	0.48	0.47	0.47	0.47	-6.86%	547
Oct 29, 2026	0.47	0.51	0.47	0.51	0.51	1.91%	16,839
Oct 28, 2026	0.54	0.54	0.50	0.50	0.50	-0.58%	13,993
Oct 27, 2026	0.46	0.50	0.46	0.50	0.50	12.31%	640
Oct 26, 2026	0.49	0.49	0.44	0.45	0.45	12.77%	4,770
Oct 23, 2026	0.48	0.48	0.39	0.39	0.39	-25.63%	32,076
Oct 21, 2026	0.55	0.55	0.53	0.53	0.53	5.97%	7,100
Oct 20, 2026	0.45	0.53	0.45	0.50	0.50	8.78%	19,851
Oct 19, 2026	0.54	0.54	0.46	0.46	0.46	-16.08%	4,698
Oct 16, 2026	0.51	0.55	0.49	0.55	0.55	8.57%	9,800
Oct 15, 2026	0.49	0.55	0.49	0.51	0.51	-2.07%	12,111
Oct 14, 2026	0.53	0.57	0.52	0.52	0.52	1.84%	9,620
Oct 13, 2026	0.46	0.51	0.46	0.51	0.51	9.81%	9,400
Oct 12, 2026	0.55	0.55	0.46	0.46	0.46	-11.10%	5,333
Oct 9, 2026	0.55	0.58	0.52	0.52	0.52	-0.01%	13,171
Oct 8, 2026	0.56	0.57	0.52	0.52	0.52	-13.99%	1,920
Oct 7, 2026	0.60	0.60	0.54	0.60	0.60	-4.22%	19,283
Oct 6, 2026	0.67	0.67	0.63	0.63	0.63	-0.30%	6,300
Oct 5, 2026	0.68	0.68	0.63	0.63	0.63	5.32%	9,793
Oct 2, 2026	0.64	0.64	0.60	0.60	0.60	0.87%	780
Oct 1, 2026	0.61	0.61	0.59	0.59	0.59	-2.32%	13,610
Sep 30, 2026	0.59	0.64	0.59	0.61	0.61	0.28%	41,379
Sep 29, 2026	0.59	0.65	0.56	0.61	0.61	-2.86%	6,472
Sep 28, 2026	0.59	0.63	0.59	0.63	0.63	5.55%	26,518
Sep 25, 2026	0.59	0.63	0.59	0.59	0.59	-1.28%	12,986
Sep 24, 2026	0.57	0.60	0.57	0.60	0.60	0.25%	3,990
Sep 23, 2026	0.62	0.62	0.58	0.60	0.60	2.59%	62,850
Sep 22, 2026	0.64	0.64	0.58	0.58	0.58	-4.21%	4,443
Sep 21, 2026	0.64	0.64	0.58	0.61	0.61	1.50%	35,199
Sep 18, 2026	0.61	0.63	0.54	0.60	0.60	-1.91%	39,500
Sep 17, 2026	0.53	0.61	0.53	0.61	0.61	18.48%	68,945
Sep 16, 2026	0.49	0.57	0.49	0.52	0.52	-1.86%	3,661
Sep 15, 2026	0.53	0.53	0.53	0.53	0.53	13.03%	456
Sep 14, 2026	0.52	0.52	0.46	0.47	0.47	-8.75%	11,800
Sep 11, 2026	0.56	0.56	0.51	0.51	0.51	2.27%	4,859
Sep 10, 2026	0.54	0.54	0.46	0.50	0.50	2.00%	11,900
Sep 9, 2026	0.49	0.50	0.49	0.49	0.49	-2.26%	20,100
Sep 8, 2026	0.55	0.55	0.47	0.50	0.50	14.72%	2,319
Sep 3, 2026	0.44	0.44	0.44	0.44	0.44	-0.18%	820
Sep 2, 2026	0.44	0.44	0.44	0.44	0.44	-2.06%	1,020
Sep 1, 2026	0.50	0.50	0.42	0.45	0.45	-0.22%	1,150
Aug 28, 2026	0.50	0.51	0.45	0.45	0.45	-6.35%	1,014
Aug 27, 2026	0.51	0.51	0.45	0.48	0.48	-7.52%	21,290
Aug 26, 2026	0.44	0.52	0.44	0.52	0.52	9.81%	7,351
Aug 25, 2026	0.47	0.47	0.47	0.47	0.47	18.42%	2,040